Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.660 | 8.800 | 8.580 | 8.800 | 8.674 | 2,807 |
| 2025-08-07 | 8.820 | 8.820 | 8.680 | 8.680 | 8.556 | 1,252 |
| 2025-08-06 | 8.700 | 8.820 | 8.640 | 8.780 | 8.654 | 1,215 |
| 2025-08-05 | 8.620 | 8.800 | 8.460 | 8.800 | 8.674 | 1,696 |
| 2025-08-04 | 8.760 | 8.760 | 8.640 | 8.640 | 8.516 | 296 |
| 2025-08-01 | 8.700 | 8.780 | 8.700 | 8.740 | 8.615 | 2,718 |
| 2025-07-31 | 8.580 | 8.660 | 8.580 | 8.600 | 8.477 | 472 |
| 2025-07-30 | 8.820 | 8.820 | 8.540 | 8.580 | 8.457 | 2,726 |
| 2025-07-29 | 8.500 | 8.840 | 8.500 | 8.840 | 8.714 | 6,967 |
| 2025-07-28 | 8.560 | 8.820 | 8.480 | 8.520 | 8.398 | 935 |
| 2025-07-25 | 8.600 | 8.620 | 8.400 | 8.580 | 8.457 | 1,351 |
| 2025-07-24 | 8.880 | 8.920 | 8.500 | 8.500 | 8.378 | 1,140 |
| 2025-07-23 | 8.800 | 8.900 | 8.800 | 8.840 | 8.714 | 2,157 |
| 2025-07-22 | 8.720 | 8.840 | 8.720 | 8.800 | 8.674 | 337 |
| 2025-07-21 | 8.500 | 8.720 | 8.440 | 8.540 | 8.418 | 478 |
| 2025-07-18 | 8.520 | 8.620 | 8.520 | 8.620 | 8.497 | 553 |
| 2025-07-17 | 8.700 | 8.700 | 8.500 | 8.500 | 8.378 | 706 |
| 2025-07-16 | 8.740 | 8.760 | 8.700 | 8.720 | 8.595 | 285 |
| 2025-07-15 | 8.840 | 8.840 | 8.740 | 8.800 | 8.674 | 600 |
| 2025-07-14 | 8.880 | 8.900 | 8.740 | 8.840 | 8.714 | 624 |
| 2025-07-11 | 8.780 | 8.900 | 8.760 | 8.880 | 8.753 | 738 |
| 2025-07-10 | 9.000 | 9.000 | 8.760 | 8.760 | 8.635 | 2,339 |
| 2025-07-09 | 9.000 | 9.000 | 8.820 | 8.880 | 8.753 | 2,104 |
| 2025-07-08 | 8.800 | 9.000 | 8.800 | 9.000 | 8.871 | 6,355 |
| 2025-07-07 | 8.880 | 8.880 | 8.800 | 8.800 | 8.674 | 461 |
| 2025-07-04 | 8.900 | 8.900 | 8.880 | 8.880 | 8.753 | 444 |
| 2025-07-03 | 8.880 | 8.900 | 8.780 | 8.780 | 8.654 | 4,014 |
| 2025-07-02 | 8.860 | 8.880 | 8.800 | 8.880 | 8.753 | 445 |
| 2025-07-01 | 8.800 | 8.900 | 8.800 | 8.900 | 8.773 | 575 |
| 2025-06-30 | 8.720 | 8.840 | 8.720 | 8.800 | 8.674 | 626 |
| 2025-06-27 | 8.880 | 8.880 | 8.720 | 8.720 | 8.595 | 529 |
| 2025-06-26 | 8.860 | 8.880 | 8.800 | 8.860 | 8.733 | 3,253 |
| 2025-06-25 | 8.800 | 8.860 | 8.740 | 8.840 | 8.714 | 2,581 |
| 2025-06-24 | 8.800 | 9.000 | 8.800 | 8.840 | 8.714 | 1,652 |
| 2025-06-23 | 8.800 | 8.840 | 8.720 | 8.740 | 8.615 | 1,827 |
| 2025-06-19 | 8.720 | 8.800 | 8.700 | 8.800 | 8.674 | 785 |
| 2025-06-18 | 8.600 | 8.860 | 8.600 | 8.780 | 8.654 | 1,848 |
| 2025-06-17 | 8.400 | 8.600 | 8.400 | 8.580 | 8.457 | 1,465 |
| 2025-06-16 | 8.380 | 8.480 | 8.380 | 8.400 | 8.280 | 1,955 |
| 2025-06-13 | 8.380 | 8.480 | 8.380 | 8.380 | 8.260 | 2,447 |
| 2025-06-12 | 8.400 | 8.400 | 8.320 | 8.380 | 8.260 | 1,231 |
| 2025-06-11 | 8.380 | 8.400 | 8.280 | 8.400 | 8.280 | 4,965 |
| 2025-06-10 | 8.260 | 8.380 | 8.260 | 8.380 | 8.260 | 9,538 |
| 2025-06-09 | 8.200 | 8.200 | 7.740 | 8.000 | 7.886 | 136,269 |
| 2025-06-06 | 8.040 | 8.200 | 8.040 | 8.200 | 8.083 | 216 |
| 2025-06-05 | 7.980 | 8.040 | 7.920 | 8.040 | 7.925 | 1,614 |
| 2025-06-04 | 8.140 | 8.140 | 7.980 | 7.980 | 7.866 | 718 |
| 2025-06-03 | 8.000 | 8.040 | 8.000 | 8.020 | 7.905 | 278 |
| 2025-06-02 | 8.080 | 8.080 | 8.020 | 8.040 | 7.925 | 547 |
| 2025-05-30 | 8.100 | 8.100 | 8.020 | 8.100 | 7.984 | 755 |
| 2025-05-28 | 8.100 | 8.100 | 8.000 | 8.100 | 7.984 | 495 |
| 2025-05-27 | 7.960 | 8.100 | 7.960 | 8.100 | 7.984 | 2,355 |
| 2025-05-26 | 7.960 | 7.960 | 7.900 | 7.900 | 7.787 | 500 |
| 2025-05-23 | 8.160 | 8.160 | 7.940 | 7.940 | 7.826 | 1,943 |
| 2025-05-22 | 8.220 | 8.240 | 8.200 | 8.200 | 8.083 | 3,968 |
| 2025-05-21 | 7.980 | 8.360 | 7.980 | 8.300 | 8.181 | 2,857 |
| 2025-05-20 | 8.000 | 8.000 | 7.880 | 7.940 | 7.826 | 1,776 |
| 2025-05-19 | 8.200 | 8.200 | 7.860 | 8.020 | 7.905 | 3,338 |
| 2025-05-16 | 8.300 | 8.300 | 8.260 | 8.280 | 8.162 | 2,694 |
| 2025-05-15 | 8.200 | 8.360 | 8.200 | 8.360 | 8.122 | 3,532 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.1400 EUR |
| 2025-05-16 | 0.1200 EUR |
| 2024-05-17 | 0.3200 EUR |
| 2023-05-12 | 0.4300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.